_id	date	open	high	low	close	volume
1	2018-01-01T00:00:00	6.3	6.31	6.17	6.21	2280500
2	2018-01-02T00:00:00	6.13	6.54	6.13	6.49	18297000
3	2018-01-03T00:00:00	6.49	6.99	6.4	6.75	47374000
4	2018-01-04T00:00:00	6.75	7.05	6.75	6.95	34058000
5	2018-01-05T00:00:00	6.99	7.04	6.81	6.86	11516000
6	2018-01-08T00:00:00	6.89	7.04	6.85	6.89	10975500
7	2018-01-09T00:00:00	6.92	6.92	6.63	6.69	5839000
8	2018-01-10T00:00:00	6.75	6.95	6.69	6.92	6485500
9	2018-01-11T00:00:00	6.6	6.75	6.48	6.67	18787000
10	2018-01-12T00:00:00	6.69	6.71	6.48	6.52	4317000
11	2018-01-15T00:00:00	6.5	6.52	6.36	6.4	3567000
12	2018-01-16T00:00:00	6.44	6.45	6.29	6.32	4114500
13	2018-01-17T00:00:00	6.35	6.4	6.19	6.26	6457000
14	2018-01-18T00:00:00	6.3	6.4	6.28	6.34	5775500
15	2018-01-19T00:00:00	6.35	6.57	6.31	6.51	4072000
16	2018-01-22T00:00:00	6.51	6.71	6.4	6.54	8728000
17	2018-01-23T00:00:00	6.55	6.55	6.43	6.5	5518500
18	2018-01-24T00:00:00	6.52	6.71	6.49	6.57	5918000
19	2018-01-25T00:00:00	6.55	6.92	6.55	6.78	13935500
20	2018-01-26T00:00:00	6.76	7.07	6.62	6.89	39164000
21	2018-01-29T00:00:00	6.85	6.89	6.71	6.73	2129000
22	2018-01-30T00:00:00	6.7	6.85	6.7	6.76	2481500
23	2018-01-31T00:00:00	6.79	6.8	6.63	6.68	3957000
24	2018-02-01T00:00:00	6.69	6.78	6.63	6.73	2421500
25	2018-02-02T00:00:00	6.75	6.95	6.72	6.88	12430000
26	2018-02-06T00:00:00	6.8	6.81	6.59	6.73	9683000
27	2018-02-07T00:00:00	6.72	6.86	6.65	6.68	4350000
28	2018-02-08T00:00:00	6.68	6.73	6.61	6.65	2430000
29	2018-02-09T00:00:00	6.61	6.7	6.58	6.66	5254000
30	2018-02-12T00:00:00	6.7	6.84	6.61	6.63	8647000
31	2018-02-13T00:00:00	6.65	6.7	6.54	6.56	3206000
32	2018-02-14T00:00:00	6.55	6.56	6.3	6.38	10670000
33	2018-02-15T00:00:00	6.49	6.49	6.2	6.26	7745500
34	2018-02-16T00:00:00	6.3	6.49	6.25	6.43	3302000
35	2018-02-19T00:00:00	6.45	6.45	6.33	6.35	1534500
36	2018-02-20T00:00:00	6.36	6.4	6.31	6.35	2263000
37	2018-02-21T00:00:00	6.36	6.42	6.22	6.25	8038000
38	2018-02-22T00:00:00	6.25	6.38	6.15	6.32	4590500
39	2018-02-23T00:00:00	6.35	6.38	6.17	6.2	6564000
40	2018-02-26T00:00:00	6.25	6.25	6.11	6.14	1355500
41	2018-02-27T00:00:00	6.19	6.25	6.12	6.2	4162000
42	2018-02-28T00:00:00	6.16	6.25	6.16	6.21	534000
43	2018-03-01T00:00:00	6.2	6.47	6.2	6.43	4690000
44	2018-03-02T00:00:00	6.4	6.54	6.35	6.38	8943500
45	2018-03-05T00:00:00	6.38	6.42	6.28	6.31	1369500
46	2018-03-06T00:00:00	6.35	6.37	6.26	6.26	1744500
47	2018-03-07T00:00:00	6.25	6.33	6.25	6.29	1708000
48	2018-03-08T00:00:00	6.3	6.3	6.15	6.17	9032000
49	2018-03-09T00:00:00	6.17	6.24	6.15	6.17	666500
50	2018-03-12T00:00:00	6.13	6.26	6.13	6.24	2255500
51	2018-03-13T00:00:00	6.26	6.28	6.2	6.25	807500
52	2018-03-14T00:00:00	6.21	6.3	6.21	6.28	1219000
53	2018-03-15T00:00:00	6.25	6.41	6.25	6.31	2699000
54	2018-03-16T00:00:00	6.32	6.4	6.25	6.26	2330000
55	2018-03-19T00:00:00	6.28	6.33	6.2	6.22	2239500
56	2018-03-20T00:00:00	6.25	6.36	6.21	6.26	5397500
57	2018-03-21T00:00:00	6.26	6.4	6.26	6.3	4567500
58	2018-03-22T00:00:00	6.32	6.48	6.29	6.31	8689000
59	2018-03-26T00:00:00	6.3	6.49	6.3	6.32	8051000
60	2018-03-27T00:00:00	6.45	6.7	6.45	6.57	30279500
61	2018-03-28T00:00:00	6.63	6.79	6.6	6.75	22616000
62	2018-03-29T00:00:00	6.79	7.02	6.7	6.99	50510000
63	2018-03-30T00:00:00	7.06	7.19	6.96	7.01	23825000
64	2018-04-02T00:00:00	7.17	7.17	6.85	6.88	9276500
65	2018-04-03T00:00:00	6.93	7.18	6.8	6.96	27817000
66	2018-04-04T00:00:00	7.03	7.15	6.95	6.99	12784500
67	2018-04-05T00:00:00	7.03	7.05	6.93	7	6235000
68	2018-04-06T00:00:00	7.04	7.14	6.9	6.91	4905000
69	2018-04-09T00:00:00	6.95	6.95	6.82	6.84	3339000
70	2018-04-10T00:00:00	6.82	6.9	6.76	6.88	3853000
71	2018-04-11T00:00:00	6.9	6.98	6.81	6.87	4773500
72	2018-04-12T00:00:00	6.9	7.14	6.81	7.06	47541000
73	2018-04-13T00:00:00	7.2	7.28	7.07	7.11	36158500
74	2018-04-16T00:00:00	7.15	7.15	6.98	7.04	10271500
75	2018-04-17T00:00:00	7.09	7.13	7	7.1	5260500
76	2018-04-18T00:00:00	7.1	7.12	6.95	7	11228000
77	2018-04-19T00:00:00	6.95	7	6.79	6.9	12119500
78	2018-04-20T00:00:00	6.85	7	6.78	6.87	4207000
79	2018-04-23T00:00:00	6.86	7.09	6.85	6.95	4725000
80	2018-04-24T00:00:00	6.99	7.05	6.83	6.85	3926000
81	2018-04-25T00:00:00	6.91	6.91	6.71	6.83	4203000
82	2018-04-26T00:00:00	6.85	6.9	6.71	6.75	4169500
83	2018-04-27T00:00:00	6.73	6.8	6.64	6.68	6353500
84	2018-04-30T00:00:00	6.7	6.74	6.6	6.71	4084000
85	2018-05-02T00:00:00	6.74	6.76	6.65	6.71	767000
86	2018-05-03T00:00:00	6.71	6.74	6.55	6.56	3482000
87	2018-05-04T00:00:00	6.57	6.69	6.53	6.66	2219000
88	2018-05-07T00:00:00	6.62	6.65	6.54	6.56	1889500
89	2018-05-08T00:00:00	6.6	6.66	6.55	6.56	3157500
90	2018-05-09T00:00:00	6.6	6.75	6.44	6.49	3483500
91	2018-05-10T00:00:00	6.5	6.55	6.36	6.39	4296500
92	2018-05-11T00:00:00	6.35	6.44	6.24	6.28	5461500
93	2018-05-14T00:00:00	6.28	6.28	5.9	5.98	12065500
94	2018-05-15T00:00:00	6.05	6.13	5.88	6.05	6177000
95	2018-05-16T00:00:00	6.1	6.19	6.02	6.07	2598500
96	2018-05-17T00:00:00	6.07	6.16	6.07	6.12	4834500
97	2018-05-18T00:00:00	6.17	6.17	6	6.01	5874500
98	2018-05-21T00:00:00	6.03	6.08	6	6	1419000
99	2018-05-22T00:00:00	6	6.14	6	6.12	2341500
100	2018-05-23T00:00:00	6.11	6.15	6.02	6.12	1442500
101	2018-05-24T00:00:00	6.14	6.14	6.01	6.05	5095500
102	2018-05-25T00:00:00	6.06	6.06	5.81	5.89	6619000
103	2018-05-28T00:00:00	5.9	6	5.85	5.88	4891500
104	2018-05-29T00:00:00	5.81	6.02	5.81	5.99	4736500
105	2018-05-30T00:00:00	6	6.05	5.89	6	4749500
106	2018-05-31T00:00:00	6.03	6.03	5.91	5.94	1153500
107	2018-06-01T00:00:00	5.95	6	5.92	5.98	1164500
108	2018-06-04T00:00:00	5.98	6.01	5.9	5.95	915500
109	2018-06-05T00:00:00	5.92	5.98	5.9	5.97	3169500
110	2018-06-06T00:00:00	5.97	5.97	5.84	5.85	3284500
111	2018-06-07T00:00:00	5.85	5.85	5.74	5.8	4651500
112	2018-06-11T00:00:00	5.8	5.8	5.52	5.7	6512000
113	2018-06-12T00:00:00	5.75	5.75	5.64	5.68	5710500
114	2018-06-13T00:00:00	5.68	5.71	5.55	5.57	7091500
115	2018-06-14T00:00:00	5.6	5.64	5.54	5.61	1537000
116	2018-06-19T00:00:00	5.65	5.67	5.47	5.5	2612500
117	2018-06-20T00:00:00	5.6	5.8	5.58	5.64	5806500
118	2018-06-21T00:00:00	5.65	5.65	5.49	5.5	48332500
119	2018-06-22T00:00:00	5.52	5.55	5.25	5.32	20260500
120	2018-06-25T00:00:00	5.35	5.5	5.15	5.27	18652000
121	2018-06-26T00:00:00	5.3	5.38	5.25	5.3	5133000
122	2018-06-27T00:00:00	5.34	5.34	5.11	5.19	5038000
123	2018-06-28T00:00:00	5.2	5.56	5.16	5.45	13617500
124	2018-06-29T00:00:00	5.4	5.75	5.38	5.68	12078000
125	2018-07-02T00:00:00	5.68	5.7	5.41	5.5	2342500
126	2018-07-03T00:00:00	5.46	5.49	5.4	5.44	2006500
127	2018-07-04T00:00:00	5.37	5.44	5.15	5.18	4305000
128	2018-07-05T00:00:00	5.11	5.95	5.11	5.67	30242500
129	2018-07-06T00:00:00	5.5	5.7	5.21	5.58	40474000
130	2018-07-09T00:00:00	5.6	5.63	5.17	5.28	11927000
131	2018-07-10T00:00:00	5.3	5.37	5.13	5.24	6935000
132	2018-07-11T00:00:00	5.25	5.38	5.22	5.3	4766000
133	2018-07-12T00:00:00	5.3	5.3	5.23	5.25	1483000
134	2018-07-13T00:00:00	5.25	5.45	5.25	5.3	5427500
135	2018-07-16T00:00:00	5.31	5.35	5.13	5.14	5664500
136	2018-07-17T00:00:00	5.12	5.23	5.04	5.16	5392000
137	2018-07-18T00:00:00	5.2	5.34	5.2	5.31	3451000
138	2018-07-19T00:00:00	5.32	5.7	5.3	5.63	22771500
139	2018-07-20T00:00:00	5.7	5.7	5.38	5.44	14101000
140	2018-07-23T00:00:00	5.49	5.49	5.25	5.3	7616500
141	2018-07-24T00:00:00	5.26	5.56	5.26	5.52	8382500
142	2018-07-26T00:00:00	5.64	5.66	5.4	5.55	18034000
143	2018-07-27T00:00:00	5.58	5.72	5.5	5.64	14687500
144	2018-07-30T00:00:00	5.65	5.75	5.5	5.55	14265000
145	2018-07-31T00:00:00	5.55	5.6	5.35	5.38	14487000
146	2018-08-01T00:00:00	5.36	5.62	5.36	5.54	7329000
147	2018-08-02T00:00:00	5.55	5.63	5.43	5.47	4658500
148	2018-08-03T00:00:00	5.5	5.6	5.45	5.52	2380500
149	2018-08-06T00:00:00	5.55	5.55	5.45	5.46	2163500
150	2018-08-07T00:00:00	5.5	5.5	5.4	5.47	4582000
151	2018-08-08T00:00:00	5.46	5.54	5.4	5.43	2894000
152	2018-08-09T00:00:00	5.43	5.54	5.42	5.47	1917500
153	2018-08-10T00:00:00	5.45	5.72	5.45	5.57	11228000
154	2018-08-13T00:00:00	5.6	5.65	5.5	5.54	4029000
155	2018-08-15T00:00:00	5.55	5.6	5.39	5.44	1995000
156	2018-08-16T00:00:00	5.42	5.48	5.25	5.31	6482500
157	2018-08-17T00:00:00	5.35	5.5	5.35	5.42	4123500
158	2018-08-20T00:00:00	5.5	5.55	5.38	5.4	2217500
159	2018-08-24T00:00:00	5.41	5.63	5.4	5.58	5137000
160	2018-08-27T00:00:00	5.58	5.71	5.53	5.55	5204000
161	2018-08-28T00:00:00	5.54	5.54	5.4	5.42	3695000
162	2018-08-29T00:00:00	5.47	5.47	5.35	5.37	2682500
163	2018-08-30T00:00:00	5.42	5.44	5.33	5.35	2854500
164	2018-08-31T00:00:00	5.39	5.39	5.29	5.31	3865500
165	2018-09-03T00:00:00	5.46	5.7	5.4	5.55	16727500
166	2018-09-04T00:00:00	5.58	5.88	5.57	5.78	23616500
167	2018-09-05T00:00:00	5.8	5.86	5.61	5.64	5956500
168	2018-09-06T00:00:00	5.65	5.69	5.44	5.46	4099500
169	2018-09-07T00:00:00	5.46	5.54	5.34	5.39	3848000
170	2018-09-10T00:00:00	5.4	5.42	5.28	5.35	3911500
171	2018-09-11T00:00:00	5.33	5.48	5.33	5.41	5125500
172	2018-09-12T00:00:00	5.4	5.54	5.25	5.27	4077000
173	2018-09-13T00:00:00	5.27	5.41	5.27	5.37	8060500
174	2018-09-14T00:00:00	5.4	5.43	5.33	5.4	2150000
175	2018-09-17T00:00:00	5.46	5.46	5.25	5.26	4851000
176	2018-09-18T00:00:00	5.3	5.39	5.23	5.37	2807500
177	2018-09-19T00:00:00	5.4	5.45	5.31	5.38	30606500
178	2018-09-24T00:00:00	5.42	5.5	5.3	5.31	6068500
179	2018-09-25T00:00:00	5.35	5.38	5.3	5.3	3088500
180	2018-09-26T00:00:00	5.35	5.42	5.27	5.33	4366500
181	2018-09-27T00:00:00	5.3	5.34	5.19	5.21	5295500
182	2018-09-28T00:00:00	5.2	5.4	5.2	5.35	9771500
183	2018-10-01T00:00:00	5.36	5.36	5.25	5.27	1350500
184	2018-10-02T00:00:00	5.31	5.45	5.31	5.32	2716500
185	2018-10-03T00:00:00	5.32	5.35	5.25	5.28	1189500
186	2018-10-04T00:00:00	5.3	5.3	5.2	5.22	2098000
187	2018-10-05T00:00:00	5.25	5.25	4.91	5	4862500
188	2018-10-08T00:00:00	5	5.06	4.72	4.77	12185000
189	2018-10-09T00:00:00	4.85	4.97	4.75	4.82	7459000
190	2018-10-10T00:00:00	4.9	4.9	4.66	4.86	6456000
191	2018-10-11T00:00:00	4.86	5.28	4.86	5.11	12008500
192	2018-10-12T00:00:00	5.23	5.4	5.17	5.21	8860500
193	2018-10-15T00:00:00	5.25	5.4	5.05	5.14	7530000
194	2018-10-16T00:00:00	5.25	5.4	5.17	5.27	5150000
195	2018-10-17T00:00:00	5.3	5.46	5.25	5.44	6015000
196	2018-10-18T00:00:00	5.4	5.4	5.25	5.33	6028500
197	2018-10-19T00:00:00	5.3	5.38	5.2	5.33	6245500
198	2018-10-22T00:00:00	5.35	5.46	5.35	5.37	4590500
199	2018-10-23T00:00:00	5.37	5.37	5.25	5.29	3072000
200	2018-10-24T00:00:00	5.5	6.05	5.46	6	68495000
201	2018-10-25T00:00:00	6.06	6.15	5.63	5.81	23404500
202	2018-10-26T00:00:00	5.8	6.04	5.7	5.99	14927500
203	2018-10-29T00:00:00	5.96	6.4	5.95	6.27	44137500
204	2018-10-30T00:00:00	6.2	6.3	6.09	6.24	18806000
205	2018-10-31T00:00:00	6.25	6.4	6.16	6.3	19989000
206	2018-11-01T00:00:00	6.25	6.31	6.14	6.22	10159500
207	2018-11-02T00:00:00	6.25	6.3	6.12	6.19	7972000
208	2018-11-05T00:00:00	6.02	6.02	5.76	5.83	11089000
209	2018-11-06T00:00:00	5.8	5.84	5.51	5.68	13713000
210	2018-11-07T00:00:00	5.8	5.85	5.7	5.75	6273000
211	2018-11-08T00:00:00	5.75	6	5.71	5.94	14686500
212	2018-11-09T00:00:00	5.91	6.15	5.84	6.08	16186000
213	2018-11-12T00:00:00	6.05	6.27	5.96	6.02	17718000
214	2018-11-13T00:00:00	6.02	6.02	5.9	5.94	1245000
215	2018-11-14T00:00:00	5.95	6.07	5.89	5.95	4048000
216	2018-11-15T00:00:00	5.88	6	5.88	5.91	3352000
217	2018-11-16T00:00:00	5.91	5.98	5.83	5.88	1432000
218	2018-11-19T00:00:00	5.95	5.98	5.82	5.88	2207000
219	2018-11-20T00:00:00	5.9	5.95	5.73	5.75	4539000
220	2018-11-22T00:00:00	5.8	5.82	5.65	5.67	1688000
221	2018-11-23T00:00:00	5.66	5.7	5.58	5.6	2441000
222	2018-11-26T00:00:00	5.65	5.67	5.55	5.56	1111000
223	2018-11-27T00:00:00	5.57	5.68	5.49	5.64	4825500
224	2018-11-28T00:00:00	5.7	5.96	5.63	5.9	12640000
225	2018-11-29T00:00:00	5.85	5.89	5.71	5.81	1890500
226	2018-11-30T00:00:00	5.8	5.84	5.55	5.64	7096000
227	2018-12-03T00:00:00	5.5	5.5	5.29	5.35	17385500
228	2018-12-04T00:00:00	5.34	5.5	5.28	5.47	10461500
229	2018-12-05T00:00:00	5.43	5.59	5.29	5.32	8080000
230	2018-12-06T00:00:00	5.35	5.44	5.14	5.18	15544000
231	2018-12-07T00:00:00	5.2	5.57	5.18	5.53	13903500
232	2018-12-10T00:00:00	5.8	6.04	5.73	5.98	34681500
233	2018-12-11T00:00:00	6.1	6.1	5.85	5.93	7787500
234	2018-12-12T00:00:00	5.8	5.9	5.73	5.78	16490000
235	2018-12-13T00:00:00	5.8	5.85	5.55	5.59	4444000
236	2018-12-14T00:00:00	5.59	5.72	5.58	5.65	2877500
237	2018-12-17T00:00:00	5.65	5.92	5.65	5.8	6879000
238	2018-12-18T00:00:00	5.8	6.05	5.72	5.97	14288000
239	2018-12-19T00:00:00	5.97	6.09	5.85	5.95	12464000
240	2018-12-20T00:00:00	5.9	6.05	5.9	5.99	8364000
241	2018-12-21T00:00:00	5.97	6.16	5.8	6.02	17354000
242	2018-12-24T00:00:00	5.95	6.1	5.86	6.03	6401500
243	2018-12-26T00:00:00	6.1	6.15	6.01	6.04	12752500
244	2018-12-27T00:00:00	6.07	6.12	5.92	5.95	4368000
245	2018-12-28T00:00:00	6	6.09	5.75	5.92	12406500
246	2018-12-31T00:00:00	5.71	5.99	5.65	5.94	18591500
247	2019-01-01T00:00:00	5.97	6.1	5.9	6.03	4908000
248	2019-01-02T00:00:00	6.03	6.09	5.84	5.9	4702500
249	2019-01-03T00:00:00	6	6	5.77	5.81	1888500
250	2019-01-04T00:00:00	5.85	6	5.76	5.82	1431500
251	2019-01-07T00:00:00	5.8	6.35	5.8	6.29	22848500
252	2019-01-08T00:00:00	6.28	6.32	6.16	6.22	10123000
253	2019-01-09T00:00:00	6.25	6.26	6.11	6.16	2304000
254	2019-01-10T00:00:00	6.2	6.31	6.15	6.21	7388000
255	2019-01-11T00:00:00	6.23	6.36	6.1	6.31	13920500
256	2019-01-14T00:00:00	6.3	6.48	6.3	6.42	10840000
257	2019-01-15T00:00:00	6.45	6.45	6.33	6.36	7788500
258	2019-01-16T00:00:00	6.34	6.42	6.26	6.29	13222500
259	2019-01-17T00:00:00	6.27	6.3	6.08	6.14	8635000
260	2019-01-18T00:00:00	6.11	6.67	6.07	6.45	55918000
261	2019-01-21T00:00:00	6.5	6.65	6.36	6.57	19089000
262	2019-01-22T00:00:00	6.56	6.67	6.5	6.63	9592500
263	2019-01-23T00:00:00	6.62	6.71	6.55	6.62	14980500
264	2019-01-24T00:00:00	6.71	6.72	6.53	6.55	6910500
265	2019-01-25T00:00:00	6.53	6.6	6.4	6.42	5922500
266	2019-01-28T00:00:00	6.48	6.5	6.4	6.43	4181000
267	2019-01-29T00:00:00	6.4	6.48	6.35	6.39	3896500
268	2019-01-30T00:00:00	6.39	6.45	6.35	6.36	2082000
269	2019-01-31T00:00:00	6.36	6.45	6.34	6.4	2626500
270	2019-02-01T00:00:00	6.44	6.49	6.4	6.47	3275500
271	2019-02-04T00:00:00	6.48	6.7	6.46	6.68	17602000
272	2019-02-06T00:00:00	6.65	6.75	6.51	6.53	5324500
273	2019-02-07T00:00:00	6.51	6.59	6.45	6.49	2306000
274	2019-02-08T00:00:00	6.53	6.7	6.34	6.38	23238500
275	2019-02-11T00:00:00	6.43	6.46	6.19	6.24	15499500
276	2019-02-12T00:00:00	6.25	6.57	6.2	6.51	12700000
277	2019-02-13T00:00:00	6.59	6.68	6.5	6.59	18092000
278	2019-02-14T00:00:00	6.6	6.61	6.46	6.51	2682500
279	2019-02-15T00:00:00	6.52	6.6	6.45	6.53	2258500
280	2019-02-18T00:00:00	6.59	6.61	6.33	6.43	6343500
281	2019-02-19T00:00:00	6.43	6.53	6.32	6.4	9679500
282	2019-02-20T00:00:00	6.32	6.43	6.31	6.34	7018500
283	2019-02-21T00:00:00	6.38	6.39	6.26	6.27	6064500
284	2019-02-22T00:00:00	6.26	6.3	6.22	6.23	2370500
285	2019-02-25T00:00:00	6.21	6.35	6.18	6.2	2484500
286	2019-02-26T00:00:00	6.1	6.22	6.03	6.04	8594000
287	2019-02-27T00:00:00	6	6	5.51	5.87	19816000
288	2019-02-28T00:00:00	5.98	6.09	5.73	6.04	9475000
289	2019-03-01T00:00:00	6.1	6.18	6.05	6.09	5504000
290	2019-03-04T00:00:00	6.05	6.16	6	6.14	2003000
291	2019-03-05T00:00:00	6.21	6.29	6.2	6.28	7642000
292	2019-03-06T00:00:00	6.2	6.23	6.15	6.21	5185500
293	2019-03-07T00:00:00	6.21	6.24	6.07	6.1	3134000
294	2019-03-08T00:00:00	6.1	6.12	5.99	6.01	4466000
295	2019-03-11T00:00:00	6.1	6.1	6	6.04	4109000
296	2019-03-12T00:00:00	6	6.05	5.88	5.98	5863500
297	2019-03-13T00:00:00	5.98	6.08	5.95	6	8068500
298	2019-03-14T00:00:00	6	6.05	5.89	5.9	4068000
299	2019-03-15T00:00:00	5.95	6	5.64	5.67	17033500
300	2019-03-18T00:00:00	5.75	5.85	5.5	5.81	15346500
301	2019-03-19T00:00:00	5.85	5.88	5.65	5.71	1296000
302	2019-03-20T00:00:00	5.7	5.75	5.65	5.71	1676000
303	2019-03-21T00:00:00	5.7	5.7	5.59	5.61	1365000
304	2019-03-22T00:00:00	5.69	5.74	5.58	5.64	2088000
305	2019-03-25T00:00:00	5.7	5.7	5.35	5.39	5504500
306	2019-03-26T00:00:00	5.45	5.52	5.4	5.45	7164500
307	2019-03-27T00:00:00	5.59	5.67	5.5	5.62	13503000
308	2019-03-28T00:00:00	5.6	5.61	5.46	5.49	1722000
309	2019-03-29T00:00:00	5.5	5.66	5.45	5.59	7668000
310	2019-04-01T00:00:00	5.5	5.59	5.35	5.41	3815500
311	2019-04-02T00:00:00	5.4	5.45	5.22	5.25	8847500
312	2019-04-03T00:00:00	5.32	5.35	5.17	5.21	7708500
313	2019-04-04T00:00:00	5.28	5.28	5.05	5.1	8774000
314	2019-04-05T00:00:00	5.1	5.25	5	5.23	7769000
315	2019-04-08T00:00:00	5.2	5.2	4.93	4.98	10902500
316	2019-04-09T00:00:00	4.98	5.33	4.98	5.26	9525000
317	2019-04-10T00:00:00	5.22	5.23	4.95	4.98	11584500
318	2019-04-11T00:00:00	4.97	5.15	4.94	5.05	11124500
319	2019-04-12T00:00:00	5.06	5.26	5.02	5.23	14841500
320	2019-04-15T00:00:00	5.23	5.25	5.04	5.1	13986500
321	2019-04-16T00:00:00	5.09	5.11	4.97	5.01	13353000
322	2019-04-17T00:00:00	5.05	5.05	4.83	4.87	3538500
323	2019-04-18T00:00:00	4.95	5.11	4.85	5.06	7630500
324	2019-04-19T00:00:00	5.06	5.12	4.98	5.03	13551000
325	2019-04-22T00:00:00	5.07	5.1	4.73	4.81	10146500
326	2019-04-23T00:00:00	4.82	4.82	4.63	4.69	9877000
327	2019-04-24T00:00:00	4.7	4.83	4.64	4.67	6521500
328	2019-04-25T00:00:00	4.68	4.81	4.65	4.79	3930500
329	2019-04-26T00:00:00	4.8	4.95	4.8	4.87	5730500
330	2019-04-29T00:00:00	4.95	5	4.75	4.83	10161000
331	2019-04-30T00:00:00	4.88	4.95	4.79	4.88	3210000
332	2019-05-02T00:00:00	4.93	4.97	4.75	4.76	1154000
333	2019-05-03T00:00:00	4.75	4.82	4.69	4.7	880000
334	2019-05-06T00:00:00	4.66	4.78	4.56	4.6	1681500
335	2019-05-07T00:00:00	4.64	4.75	4.42	4.45	10190000
336	2019-05-08T00:00:00	4.51	4.51	3.97	4.2	16775000
337	2019-05-09T00:00:00	4.2	4.3	4.1	4.19	3493000
338	2019-05-10T00:00:00	4.25	4.45	4.18	4.22	4827500
339	2019-05-13T00:00:00	4.36	4.4	3.95	3.98	9812000
340	2019-05-14T00:00:00	4.09	4.09	3.88	3.92	7094000
341	2019-05-15T00:00:00	3.99	4.24	3.97	4.22	9164500
342	2019-05-16T00:00:00	4.3	4.35	3.95	4	14604000
343	2019-05-17T00:00:00	4.01	4.06	3.54	3.67	15343500
344	2019-05-20T00:00:00	3.8	3.96	3.56	3.9	12322000
345	2019-05-21T00:00:00	3.89	4.1	3.84	4.04	9507000
346	2019-05-22T00:00:00	4.16	4.4	4.12	4.38	15749000
347	2019-05-23T00:00:00	4.49	4.55	4.24	4.32	15176000
348	2019-05-24T00:00:00	4.35	4.35	4.12	4.18	5662000
349	2019-05-27T00:00:00	4.25	4.25	4.08	4.13	3324000
350	2019-05-28T00:00:00	4.1	4.13	3.95	4.02	5839000
351	2019-05-29T00:00:00	4.05	4.21	4.05	4.18	8094000
352	2019-05-30T00:00:00	4.26	4.45	4.13	4.17	12093500
353	2019-06-03T00:00:00	4.15	4.22	4.05	4.09	3698000
354	2019-06-10T00:00:00	4.3	4.46	4.24	4.27	18529500
355	2019-06-11T00:00:00	4.3	4.46	4.27	4.34	9041000
356	2019-06-12T00:00:00	4.41	4.46	4.25	4.31	7488000
357	2019-06-13T00:00:00	4.31	4.5	4.25	4.46	8466000
358	2019-06-14T00:00:00	4.43	4.5	4.31	4.4	4025000
359	2019-06-17T00:00:00	4.44	4.48	4.23	4.27	3664500
360	2019-06-18T00:00:00	4.29	4.29	4.1	4.11	4829000
361	2019-06-19T00:00:00	4.18	4.18	4.05	4.12	2083000
362	2019-06-20T00:00:00	4.16	4.26	4.11	4.14	9325500
363	2019-06-21T00:00:00	4.14	4.27	4.13	4.25	12176000
364	2019-06-24T00:00:00	4.25	4.3	4.11	4.25	6399000
365	2019-06-25T00:00:00	4.2	4.28	4.1	4.21	21355500
366	2019-06-26T00:00:00	4.24	4.31	3.98	4.21	29658000
367	2019-06-27T00:00:00	4.15	4.33	4.05	4.19	24990500
368	2019-06-28T00:00:00	4.21	4.5	4.1	4.39	21309000
369	2019-07-01T00:00:00	4.4	4.45	4.32	4.34	580500
370	2019-07-02T00:00:00	4.4	4.5	4.3	4.38	13561500
371	2019-07-03T00:00:00	4.4	4.47	4.32	4.34	4109500
372	2019-07-04T00:00:00	4.45	4.45	4.24	4.29	8979500
373	2019-07-05T00:00:00	4.19	4.28	4.18	4.22	1225500
374	2019-07-08T00:00:00	4.2	4.28	3.98	4.01	7444500
375	2019-07-09T00:00:00	4.04	4.09	3.97	4.05	3793500
376	2019-07-10T00:00:00	4.05	4.13	4.04	4.1	1203500
377	2019-07-11T00:00:00	4.11	4.11	4.02	4.09	846500
378	2019-07-12T00:00:00	4.06	4.09	3.97	4	6894000
379	2019-07-15T00:00:00	4	4.03	3.8	3.81	4512000
380	2019-07-16T00:00:00	3.82	3.9	3.61	3.71	20303000
381	2019-07-17T00:00:00	3.8	3.84	3.66	3.71	3865000
382	2019-07-18T00:00:00	3.72	3.78	3.47	3.54	7348000
383	2019-07-19T00:00:00	3.55	3.7	3.48	3.64	11088000
384	2019-07-22T00:00:00	3.66	3.72	3.6	3.65	1344500
385	2019-07-23T00:00:00	3.73	3.8	3.6	3.73	2158500
386	2019-07-24T00:00:00	3.77	3.78	3.6	3.62	3520500
387	2019-07-25T00:00:00	3.64	3.64	3.53	3.58	3274000
388	2019-07-26T00:00:00	3.56	3.6	3.44	3.47	3867000
389	2019-07-29T00:00:00	3.53	3.54	3.25	3.32	6262500
390	2019-07-30T00:00:00	3.34	3.42	3.3	3.35	3147000
391	2019-07-31T00:00:00	3.4	3.5	3.31	3.47	4253500
392	2019-08-01T00:00:00	3.48	3.51	3.38	3.42	3010000
393	2019-08-02T00:00:00	3.35	3.47	3.35	3.44	599000
394	2019-08-05T00:00:00	3.43	3.43	3.26	3.29	2481000
395	2019-08-06T00:00:00	3.25	3.35	3.2	3.22	3115500
396	2019-08-07T00:00:00	3.17	3.27	3.13	3.15	4598000
397	2019-08-08T00:00:00	3.21	3.21	3	3.04	10321000
398	2019-08-09T00:00:00	3.05	3.1	3.04	3.05	2354000
399	2019-08-16T00:00:00	3.06	3.14	3	3.03	2251500
400	2019-08-19T00:00:00	3.03	3.22	3.03	3.16	1613000
401	2019-08-20T00:00:00	3.16	3.28	3.1	3.14	5846500
402	2019-08-21T00:00:00	3.14	3.4	3.09	3.32	4977500
403	2019-08-22T00:00:00	3.4	3.77	3.4	3.75	17928000
404	2019-08-23T00:00:00	3.76	3.76	3.52	3.56	5374500
405	2019-08-26T00:00:00	3.52	3.6	3.41	3.45	5354000
406	2019-08-27T00:00:00	3.45	3.57	3.36	3.55	4275500
407	2019-08-28T00:00:00	3.55	3.57	3.32	3.38	10005500
408	2019-08-29T00:00:00	3.4	3.43	3.17	3.22	5132500
409	2019-08-30T00:00:00	3.21	3.27	3.02	3.05	10088500
410	2019-09-02T00:00:00	3.12	3.3	3.1	3.25	3823500
411	2019-09-03T00:00:00	3.2	3.3	3.15	3.17	2204000
412	2019-09-04T00:00:00	3.2	3.32	3.15	3.29	2047000
413	2019-09-05T00:00:00	3.22	3.35	3.19	3.23	3248500
414	2019-09-06T00:00:00	3.2	3.28	3.18	3.24	122500
415	2019-09-11T00:00:00	3.26	3.3	3.16	3.26	1334000
416	2019-09-12T00:00:00	3.26	3.5	3.26	3.42	11772000
417	2019-09-13T00:00:00	3.42	3.47	3.36	3.37	3012000
418	2019-09-16T00:00:00	3.4	3.5	3.37	3.44	4759000
419	2019-09-17T00:00:00	3.42	3.62	3.4	3.56	6423500
420	2019-09-18T00:00:00	3.59	3.6	3.29	3.36	8274000
421	2019-09-19T00:00:00	3.36	3.46	3.3	3.4	7027000
422	2019-09-20T00:00:00	3.4	3.53	3.31	3.36	5398500
423	2019-09-23T00:00:00	3.34	3.38	3.2	3.24	3470000
424	2019-09-24T00:00:00	3.25	3.31	3.2	3.26	4597500
425	2019-09-25T00:00:00	3.23	3.45	3.15	3.31	14896500
426	2019-09-26T00:00:00	3.32	3.6	3.31	3.52	31426000
427	2019-09-27T00:00:00	3.52	3.7	3.45	3.63	17578500
428	2019-09-30T00:00:00	3.7	3.72	3.37	3.55	55568500
429	2019-10-01T00:00:00	3.59	3.8	3.51	3.77	22886000
430	2019-10-02T00:00:00	3.8	3.84	3.71	3.75	10057000
431	2019-10-03T00:00:00	3.72	4.16	3.66	4.09	35771000
432	2019-10-04T00:00:00	4.1	4.14	3.96	4.05	7139500
433	2019-10-07T00:00:00	4.06	4.24	3.97	4.11	16879500
434	2019-10-08T00:00:00	4.13	4.23	4.01	4.05	7679000
435	2019-10-09T00:00:00	4.1	4.16	3.98	4.03	8924500
436	2019-10-10T00:00:00	4.03	4.27	4.03	4.18	16513500
437	2019-10-11T00:00:00	4.2	4.26	4.09	4.12	10239500
438	2019-10-14T00:00:00	4.13	4.13	3.99	4.01	4942500
439	2019-10-15T00:00:00	4.03	4.07	3.95	3.98	4753500
440	2019-10-16T00:00:00	4	4.12	3.96	3.98	11825000
441	2019-10-17T00:00:00	4	4.01	3.86	3.9	5195500
442	2019-10-18T00:00:00	3.91	3.97	3.86	3.89	1153000
443	2019-10-21T00:00:00	3.87	3.87	3.64	3.68	11200000
444	2019-10-22T00:00:00	3.62	3.78	3.62	3.72	2796000
445	2019-10-23T00:00:00	3.73	3.84	3.73	3.76	2122000
446	2019-10-24T00:00:00	3.83	3.88	3.71	3.73	2850000
447	2019-10-25T00:00:00	3.75	3.8	3.66	3.68	5148000
448	2019-10-28T00:00:00	3.75	3.79	3.66	3.74	2484500
449	2019-10-29T00:00:00	3.78	3.78	3.63	3.67	7115000
450	2019-10-30T00:00:00	3.67	3.71	3.55	3.57	2729000
451	2019-10-31T00:00:00	3.64	3.73	3.6	3.7	3130500
452	2019-11-01T00:00:00	3.65	3.92	3.62	3.77	6479500
453	2019-11-04T00:00:00	3.78	3.94	3.78	3.85	8075500
454	2019-11-05T00:00:00	3.84	3.98	3.8	3.86	7844000
455	2019-11-06T00:00:00	3.93	4.06	3.88	3.91	14700500
456	2019-11-07T00:00:00	4	4	3.85	3.87	3602000
457	2019-11-08T00:00:00	3.88	4.12	3.85	4	10087500
458	2019-11-11T00:00:00	4.06	4.11	4.02	4.04	8878500
459	2019-11-12T00:00:00	4.08	4.16	4.02	4.06	8990000
460	2019-11-13T00:00:00	4.08	4.08	3.98	4.01	5727000
461	2019-11-14T00:00:00	4.02	4.09	3.97	4	5905500
462	2019-11-15T00:00:00	4.04	4.13	3.98	4.1	12254500
463	2019-11-18T00:00:00	4.12	4.38	4.1	4.31	28386500
464	2019-11-19T00:00:00	4.35	4.46	4.28	4.36	27535000
465	2019-11-20T00:00:00	4.42	4.42	4.1	4.15	12778000
466	2019-11-21T00:00:00	4.2	4.2	3.97	4	12131500
467	2019-11-22T00:00:00	4	4.18	3.98	4.1	7710500
468	2019-11-25T00:00:00	4.1	4.2	4.04	4.1	6314500
469	2019-11-26T00:00:00	4.17	4.25	3.98	4.07	18731500
470	2019-11-27T00:00:00	4.13	4.14	4.02	4.07	3422000
471	2019-11-28T00:00:00	4.09	4.19	4.05	4.11	6965500
472	2019-11-29T00:00:00	4.15	4.28	4.12	4.2	16430500
473	2019-12-02T00:00:00	4.26	4.69	4.18	4.59	40850000
474	2019-12-03T00:00:00	4.68	4.86	4.6	4.69	42806000
475	2019-12-04T00:00:00	4.64	4.7	4.55	4.62	15975000
476	2019-12-05T00:00:00	4.7	4.83	4.61	4.72	20047000
477	2019-12-06T00:00:00	4.8	4.8	4.65	4.7	8218500
478	2019-12-09T00:00:00	4.7	4.74	4.55	4.57	9597500
479	2019-12-10T00:00:00	4.57	4.65	4.49	4.63	15845500
480	2019-12-11T00:00:00	4.63	4.64	4.47	4.49	12691500
481	2019-12-12T00:00:00	4.49	4.52	4.3	4.38	7391500
482	2019-12-13T00:00:00	4.48	4.5	4.31	4.4	3794000
483	2019-12-16T00:00:00	4.45	4.57	4.42	4.5	7165500
484	2019-12-17T00:00:00	4.5	4.55	4.25	4.4	16701000
485	2019-12-18T00:00:00	4.36	4.36	4.22	4.27	12430500
486	2019-12-19T00:00:00	4.25	4.3	4.1	4.14	6081000
487	2019-12-20T00:00:00	4.14	4.23	4.08	4.12	7373500
488	2019-12-23T00:00:00	4.08	4.15	3.96	4	6660000
489	2019-12-24T00:00:00	3.96	4.19	3.9	4.15	9525000
490	2019-12-26T00:00:00	4.2	4.22	4.1	4.19	4663000
491	2019-12-27T00:00:00	4.15	4.19	4	4.06	10996500
492	2019-12-30T00:00:00	4.14	4.46	4.14	4.35	19107000
493	2019-12-31T00:00:00	4.38	4.44	4.33	4.37	13799000
494	2020-01-01T00:00:00	4.6	5	4.54	4.76	119386000
495	2020-01-02T00:00:00	4.79	4.9	4.68	4.77	46828000
496	2020-01-03T00:00:00	4.8	4.8	4.56	4.62	20210500
497	2020-01-06T00:00:00	4.5	4.75	4.4	4.53	46030000
498	2020-01-07T00:00:00	4.56	4.7	4.52	4.58	16090500
499	2020-01-08T00:00:00	4.51	4.63	4.39	4.43	39458000
500	2020-01-09T00:00:00	4.56	4.77	4.54	4.73	33460500
501	2020-01-10T00:00:00	4.77	4.79	4.59	4.62	17211000
502	2020-01-13T00:00:00	4.7	4.7	4.59	4.64	6415500
503	2020-01-14T00:00:00	4.64	4.7	4.5	4.52	13576500
504	2020-01-15T00:00:00	4.55	4.55	4.44	4.46	5023000
505	2020-01-16T00:00:00	4.49	4.53	4.45	4.48	6161500
506	2020-01-17T00:00:00	4.5	4.53	4.45	4.47	7129500
507	2020-01-20T00:00:00	4.49	4.5	4.33	4.35	5144000
508	2020-01-21T00:00:00	4.4	4.43	4.31	4.35	5704500
509	2020-01-22T00:00:00	4.34	4.39	4.28	4.32	4461000
510	2020-01-23T00:00:00	4.36	4.48	4.33	4.38	3407000
511	2020-01-24T00:00:00	4.38	4.43	4.33	4.39	1336000
512	2020-01-27T00:00:00	4.4	4.4	4.33	4.36	3698500
513	2020-01-28T00:00:00	4.35	4.35	4.29	4.31	6534000
514	2020-01-29T00:00:00	4.3	4.35	4.16	4.22	9445000
515	2020-01-30T00:00:00	4.25	4.35	4.19	4.29	4047000
516	2020-01-31T00:00:00	4.38	4.38	4.22	4.25	4880500
517	2020-02-03T00:00:00	4.25	4.25	4.11	4.17	7038000
518	2020-02-04T00:00:00	4.27	4.38	4.14	4.33	7827500
519	2020-02-06T00:00:00	4.33	4.38	4.3	4.3	2694000
520	2020-02-07T00:00:00	4.25	4.3	4.17	4.2	2532500
521	2020-02-10T00:00:00	4.15	4.18	4.07	4.09	6991500
522	2020-02-11T00:00:00	4.15	4.2	4.06	4.13	2974000
523	2020-02-12T00:00:00	4.15	4.22	4.11	4.19	4964500
524	2020-02-13T00:00:00	4.2	4.27	4.15	4.2	1774000
525	2020-02-14T00:00:00	4.15	4.19	4.06	4.11	4348000
526	2020-02-17T00:00:00	4.08	4.15	4.05	4.1	1821500
527	2020-02-18T00:00:00	4.19	4.19	4.03	4.06	2835500
528	2020-02-19T00:00:00	4.1	4.14	4.06	4.09	1940500
529	2020-02-20T00:00:00	4.1	4.12	4.07	4.1	2221500
530	2020-02-21T00:00:00	4.07	4.1	4.06	4.07	749500
531	2020-02-24T00:00:00	4.1	4.1	3.89	3.91	10629500
532	2020-02-25T00:00:00	3.95	3.98	3.84	3.88	6862000
533	2020-02-26T00:00:00	3.92	3.96	3.84	3.85	3772500
534	2020-02-27T00:00:00	3.79	3.84	3.7	3.82	5171000
535	2020-02-28T00:00:00	3.85	3.85	3.71	3.75	3976000
536	2020-03-02T00:00:00	3.83	3.95	3.76	3.92	2703000
537	2020-03-03T00:00:00	4	4.05	3.85	3.9	2300000
538	2020-03-04T00:00:00	3.95	3.99	3.82	3.84	1601000
539	2020-03-05T00:00:00	3.89	4.04	3.89	3.99	3406500
540	2020-03-06T00:00:00	3.9	3.95	3.77	3.83	2298000
541	2020-03-09T00:00:00	3.7	3.75	3.4	3.54	20855500
542	2020-03-10T00:00:00	3.64	3.77	3.46	3.64	14896000
543	2020-03-11T00:00:00	3.75	3.75	3.52	3.53	5126000
544	2020-03-12T00:00:00	3.53	3.53	3.31	3.36	14730000
545	2020-03-13T00:00:00	3.28	3.45	3.22	3.41	6495000
546	2020-03-16T00:00:00	3.4	3.4	3.15	3.3	5008000
547	2020-03-17T00:00:00	3.23	3.43	3.18	3.23	3115500
548	2020-03-18T00:00:00	3.15	3.19	2.78	2.88	25474500
549	2020-03-19T00:00:00	2.8	3.2	2.6	3.04	22136500
550	2020-03-20T00:00:00	3.28	3.28	2.95	2.99	23415000
551	2020-03-24T00:00:00	2.71	2.8	2.57	2.65	25596500
552	2020-03-25T00:00:00	2.91	2.96	2.69	2.78	11624000
553	2020-03-26T00:00:00	2.83	3	2.73	2.75	21632000
554	2020-03-27T00:00:00	2.79	2.83	2.68	2.71	41173000
555	2020-03-30T00:00:00	2.71	2.71	2.6	2.65	34974000
556	2020-03-31T00:00:00	2.71	2.85	2.68	2.83	16823500
557	2020-04-01T00:00:00	2.88	2.88	2.75	2.8	8561500
558	2020-04-02T00:00:00	2.79	3.04	2.77	2.99	20586500
559	2020-04-03T00:00:00	3	3.09	2.93	2.99	12385500
560	2020-04-06T00:00:00	3	3.02	2.75	2.76	17013000
561	2020-04-07T00:00:00	2.8	2.84	2.74	2.79	8675500
562	2020-04-08T00:00:00	2.83	2.85	2.73	2.81	5468500
563	2020-04-09T00:00:00	2.85	2.95	2.85	2.88	11128500
564	2020-04-10T00:00:00	2.93	2.99	2.88	2.9	10549500
565	2020-04-13T00:00:00	2.9	2.91	2.78	2.8	6394000
566	2020-04-14T00:00:00	2.84	2.84	2.76	2.79	7474500
567	2020-04-15T00:00:00	2.84	2.9	2.8	2.83	7273000
568	2020-04-16T00:00:00	2.88	2.9	2.81	2.89	3898500
569	2020-04-17T00:00:00	3.06	3.16	3.01	3.09	23239000
570	2020-04-20T00:00:00	3.17	3.19	3	3.05	13706000
571	2020-04-21T00:00:00	2.93	3.03	2.89	2.91	9042500
572	2020-04-22T00:00:00	2.93	2.94	2.86	2.92	4585000
573	2020-04-23T00:00:00	2.95	3.03	2.9	2.92	3080000
574	2020-04-24T00:00:00	2.9	2.94	2.88	2.9	1939500
575	2020-04-27T00:00:00	2.88	2.94	2.84	2.9	3107000
576	2020-04-28T00:00:00	2.94	2.96	2.88	2.9	981500
577	2020-04-29T00:00:00	2.9	2.95	2.9	2.93	1985500
578	2020-04-30T00:00:00	2.97	3.02	2.96	3.01	8387000
579	2020-05-04T00:00:00	3	3	2.88	2.9	10370500
580	2020-05-05T00:00:00	2.91	2.95	2.86	2.87	8046500
581	2020-05-06T00:00:00	2.9	2.91	2.86	2.88	5787000
582	2020-05-07T00:00:00	2.9	2.9	2.82	2.85	5899000
583	2020-05-08T00:00:00	2.86	2.89	2.82	2.83	1282000
584	2020-05-11T00:00:00	2.84	2.91	2.82	2.89	4066500
585	2020-05-12T00:00:00	2.9	2.96	2.9	2.95	3923000
586	2020-05-13T00:00:00	2.93	3	2.91	2.97	4585000
587	2020-05-14T00:00:00	2.93	3	2.93	2.96	4607500
588	2020-05-15T00:00:00	3	3.09	2.96	3.06	12218500
589	2020-05-18T00:00:00	3.1	3.22	3.07	3.12	17952500
590	2020-05-19T00:00:00	3.16	3.22	3.13	3.2	9669500
591	2020-05-20T00:00:00	3.2	3.2	3.07	3.1	4934500
592	2020-05-21T00:00:00	3.1	3.15	3.08	3.1	7120000
593	2020-05-28T00:00:00	3.14	3.14	3.02	3.05	3466000
594	2020-05-29T00:00:00	3.09	3.18	3.06	3.16	5263500
595	2020-06-01T00:00:00	3.15	3.22	3.11	3.13	2995000
596	2020-06-02T00:00:00	3.18	3.2	3.14	3.16	5412500
597	2020-06-03T00:00:00	3.18	3.2	3.14	3.14	3097000
598	2020-06-04T00:00:00	3.14	3.15	3.03	3.05	4548000
599	2020-06-05T00:00:00	3.06	3.12	3.02	3.08	1234500
600	2020-06-08T00:00:00	3.08	3.13	3.08	3.11	1565000
601	2020-06-09T00:00:00	3.13	3.13	3.07	3.09	1216000
602	2020-06-10T00:00:00	3.1	3.11	3.06	3.07	3050500
603	2020-06-11T00:00:00	3.05	3.15	3.05	3.07	3986000
604	2020-06-12T00:00:00	3.1	3.1	3.02	3.04	4787000
605	2020-06-15T00:00:00	3.02	3.06	2.98	2.98	5578500
606	2020-06-16T00:00:00	3.01	3.02	2.96	3.01	1984000
607	2020-06-17T00:00:00	3	3.08	2.97	2.98	4920000
608	2020-06-18T00:00:00	2.99	3	2.88	2.91	5078000
609	2020-06-19T00:00:00	2.92	2.95	2.83	2.84	9130500
610	2020-06-22T00:00:00	2.9	2.97	2.88	2.96	2095000
611	2020-06-23T00:00:00	2.98	3	2.91	2.94	1831500
612	2020-06-24T00:00:00	2.98	2.98	2.85	2.9	8574500
613	2020-06-25T00:00:00	2.88	2.91	2.86	2.9	6736000
614	2020-06-26T00:00:00	2.95	2.99	2.87	2.89	5273000
615	2020-06-29T00:00:00	2.9	2.95	2.85	2.87	2076500
616	2020-06-30T00:00:00	2.95	3.05	2.91	3.01	9239500
617	2020-07-01T00:00:00	3.15	3.37	3.13	3.28	39105500
618	2020-07-02T00:00:00	3.31	3.36	3.16	3.18	11641000
619	2020-07-03T00:00:00	3.2	3.28	3.16	3.18	7531500
620	2020-07-06T00:00:00	3.25	3.33	3.21	3.23	6139000
621	2020-07-07T00:00:00	3.25	3.26	3.18	3.23	5136500
622	2020-07-08T00:00:00	3.23	3.25	3.17	3.2	5122500
623	2020-07-09T00:00:00	3.2	3.23	3.15	3.18	6302500
624	2020-07-10T00:00:00	3.14	3.24	3.14	3.19	4184500
625	2020-07-13T00:00:00	3.17	3.2	3.11	3.15	13011000
626	2020-07-14T00:00:00	3.14	3.46	3.11	3.39	39266000
627	2020-07-15T00:00:00	3.41	3.43	3.26	3.27	5554500
628	2020-07-16T00:00:00	3.35	3.35	3.27	3.32	5299000
629	2020-07-17T00:00:00	3.32	3.33	3.21	3.31	8126500
630	2020-07-20T00:00:00	3.31	3.35	3.22	3.3	15493000
631	2020-07-21T00:00:00	3.26	3.3	3.18	3.19	14134500
632	2020-07-22T00:00:00	3.22	3.23	3.13	3.16	12501500
633	2020-07-23T00:00:00	3.2	3.28	3.14	3.24	20881000
634	2020-07-24T00:00:00	3.15	3.2	3.15	3.16	16837500
635	2020-07-27T00:00:00	3.19	3.2	3.13	3.16	5104500
636	2020-07-28T00:00:00	3.16	3.24	3.16	3.2	5750000
637	2020-07-29T00:00:00	3.23	3.67	3.23	3.51	73290000
638	2020-07-30T00:00:00	3.57	3.6	3.46	3.49	6974500
639	2020-08-03T00:00:00	3.53	3.72	3.5	3.63	23026000
640	2020-08-04T00:00:00	3.65	3.69	3.54	3.56	11574000
641	2020-08-05T00:00:00	3.56	3.61	3.5	3.57	7095500
642	2020-08-06T00:00:00	3.56	3.91	3.55	3.84	37758000
643	2020-08-07T00:00:00	3.85	3.89	3.75	3.79	13298500
644	2020-08-10T00:00:00	3.8	3.87	3.65	3.68	13515500
645	2020-08-11T00:00:00	3.75	3.99	3.68	3.88	36002000
646	2020-08-12T00:00:00	3.95	4.02	3.81	3.83	16319500
647	2020-08-13T00:00:00	3.84	3.89	3.76	3.83	7632000
648	2020-08-17T00:00:00	3.85	4.01	3.84	3.93	15483500
649	2020-08-18T00:00:00	3.95	3.95	3.78	3.82	17736000
650	2020-08-19T00:00:00	3.87	3.89	3.8	3.87	7341500
651	2020-08-20T00:00:00	3.85	3.85	3.78	3.8	5345000
652	2020-08-21T00:00:00	3.8	3.8	3.68	3.71	8565500
653	2020-08-24T00:00:00	3.72	3.74	3.66	3.71	2900500
654	2020-08-25T00:00:00	3.71	3.81	3.7	3.79	5816500
655	2020-08-26T00:00:00	3.8	3.86	3.78	3.8	4617000
656	2020-08-27T00:00:00	3.83	4.05	3.83	3.88	28446000
657	2020-08-28T00:00:00	3.9	3.96	3.85	3.88	3162000
658	2020-08-31T00:00:00	3.87	3.92	3.83	3.85	4311000
659	2020-09-01T00:00:00	3.94	4.12	3.91	4.07	26462000
660	2020-09-02T00:00:00	4.11	4.37	4.02	4.3	54009500
661	2020-09-03T00:00:00	4.42	4.54	4.25	4.33	41810000
662	2020-09-04T00:00:00	4.38	4.4	4.2	4.29	23596500
663	2020-09-07T00:00:00	4.3	4.4	4.15	4.18	24308000
664	2020-09-08T00:00:00	4.19	4.28	4.1	4.11	32126500
665	2020-09-09T00:00:00	4.09	4.18	4.03	4.13	19127000
666	2020-09-10T00:00:00	4.14	4.28	4.14	4.17	37295500
667	2020-09-11T00:00:00	4.21	4.37	4.2	4.24	20730000
668	2020-09-14T00:00:00	4.24	4.32	4.08	4.1	12971000
669	2020-09-15T00:00:00	4.14	4.21	4.05	4.12	54037500
670	2020-09-16T00:00:00	4.15	4.24	3.99	4.07	70582000
671	2020-09-17T00:00:00	4.09	4.16	4.07	4.09	19722000
672	2020-09-18T00:00:00	4.15	4.34	4.1	4.28	35377500
673	2020-09-21T00:00:00	4.3	4.47	4.22	4.25	29596000
674	2020-09-22T00:00:00	4.24	4.3	4.09	4.13	28579000
675	2020-09-23T00:00:00	4.13	4.28	4.09	4.21	14590500
676	2020-09-24T00:00:00	4.2	4.31	4.14	4.18	40527500
677	2020-09-25T00:00:00	4.2	4.25	4.1	4.22	17541500
678	2020-09-28T00:00:00	4.32	4.37	4.17	4.21	30213000
679	2020-09-29T00:00:00	4.21	4.28	4.16	4.23	21172500
680	2020-09-30T00:00:00	4.25	4.35	4.17	4.21	24761000
681	2020-10-01T00:00:00	4.21	4.22	4.1	4.15	28892000
682	2020-10-02T00:00:00	4.1	4.28	4	4.04	35084000
683	2020-10-05T00:00:00	4.04	4.04	3.68	3.75	29159500
684	2020-10-06T00:00:00	3.81	3.9	3.72	3.83	12087000
685	2020-10-07T00:00:00	3.83	3.92	3.78	3.87	6856500
686	2020-10-08T00:00:00	3.9	3.9	3.75	3.83	5237000
687	2020-10-09T00:00:00	3.86	3.87	3.73	3.74	5316000
688	2020-10-12T00:00:00	3.8	3.89	3.67	3.74	13187500
689	2020-10-13T00:00:00	3.94	4	3.77	3.86	15629500
690	2020-10-14T00:00:00	3.84	3.89	3.71	3.79	5203000
691	2020-10-15T00:00:00	3.82	3.82	3.75	3.78	3501500
692	2020-10-16T00:00:00	3.85	3.88	3.76	3.83	4445500
693	2020-10-19T00:00:00	3.84	3.92	3.76	3.77	5421500
694	2020-10-20T00:00:00	3.84	4.18	3.82	4.04	21059500
695	2020-10-21T00:00:00	4.1	4.15	3.95	3.97	12561500
696	2020-10-22T00:00:00	3.99	4.09	3.84	3.9	5119500
697	2020-10-23T00:00:00	3.92	3.95	3.83	3.88	3203000
698	2020-10-26T00:00:00	3.91	3.95	3.87	3.92	3443500
699	2020-10-27T00:00:00	3.93	3.95	3.84	3.85	4344500
700	2020-10-28T00:00:00	3.86	3.86	3.77	3.83	2915000
701	2020-10-29T00:00:00	3.8	3.8	3.6	3.73	12529000
702	2020-11-02T00:00:00	3.7	3.85	3.56	3.75	12000500
703	2020-11-03T00:00:00	3.8	3.89	3.75	3.87	5953500
704	2020-11-04T00:00:00	3.88	3.93	3.7	3.74	6856500
705	2020-11-05T00:00:00	3.82	3.83	3.7	3.81	5390500
706	2020-11-06T00:00:00	3.89	3.89	3.72	3.74	3184000
707	2020-11-09T00:00:00	3.75	3.76	3.69	3.71	1383500
708	2020-11-10T00:00:00	3.76	3.8	3.68	3.69	3948000
709	2020-11-11T00:00:00	3.7	3.73	3.55	3.57	16423000
710	2020-11-12T00:00:00	3.68	3.68	3.53	3.55	9404500
711	2020-11-13T00:00:00	3.54	3.63	3.53	3.57	13110500
712	2020-11-16T00:00:00	3.63	3.91	3.63	3.75	24905000
713	2020-11-17T00:00:00	3.8	3.8	3.72	3.73	3610500
714	2020-11-18T00:00:00	3.73	3.73	3.65	3.68	5647000
715	2020-11-19T00:00:00	3.68	3.73	3.65	3.66	988000
716	2020-11-20T00:00:00	3.66	3.68	3.61	3.65	2906500
717	2020-11-23T00:00:00	3.62	3.62	3.53	3.59	4259500
718	2020-11-24T00:00:00	3.59	3.65	3.58	3.6	3512000
719	2020-11-25T00:00:00	3.6	3.72	3.6	3.69	6781500
720	2020-11-26T00:00:00	3.73	3.76	3.69	3.75	2250500
721	2020-11-27T00:00:00	3.75	3.92	3.7	3.76	23109000
722	2020-11-30T00:00:00	3.75	3.75	3.63	3.65	19590500
723	2020-12-01T00:00:00	3.67	3.73	3.65	3.69	5128000
724	2020-12-02T00:00:00	3.73	3.79	3.7	3.75	4240500
725	2020-12-03T00:00:00	3.75	3.77	3.68	3.69	3277000
726	2020-12-04T00:00:00	3.7	3.76	3.64	3.72	18745500
727	2020-12-07T00:00:00	3.72	3.75	3.66	3.66	2853500
728	2020-12-08T00:00:00	3.7	3.7	3.63	3.64	2548500
729	2020-12-09T00:00:00	3.68	3.74	3.63	3.69	9448500
730	2020-12-10T00:00:00	3.7	3.73	3.57	3.63	34142000
731	2020-12-11T00:00:00	3.65	3.8	3.59	3.7	16266000
732	2020-12-14T00:00:00	3.72	3.75	3.69	3.73	5174500
733	2020-12-15T00:00:00	3.73	3.82	3.72	3.76	9673500
734	2020-12-16T00:00:00	3.72	3.79	3.65	3.67	7425500
735	2020-12-17T00:00:00	3.7	3.9	3.65	3.85	29033000
736	2020-12-18T00:00:00	3.86	4.05	3.85	3.88	28651500
737	2020-12-21T00:00:00	3.88	3.9	3.78	3.81	5076500
738	2020-12-22T00:00:00	3.82	3.87	3.75	3.78	9232500
739	2020-12-23T00:00:00	3.8	3.84	3.75	3.76	5319000
740	2020-12-24T00:00:00	3.76	3.86	3.75	3.81	10839500
741	2020-12-28T00:00:00	3.81	4.1	3.81	4.07	47200500
742	2020-12-29T00:00:00	4.14	4.18	4	4.02	38148000
743	2020-12-30T00:00:00	4.02	4.09	3.9	3.96	14614000
744	2020-12-31T00:00:00	3.98	4	3.9	3.91	10726500
745	2021-01-01T00:00:00	3.91	4.03	3.9	3.92	17847500
746	2021-01-04T00:00:00	3.96	3.98	3.87	3.89	5215500
747	2021-01-05T00:00:00	3.89	3.95	3.82	3.86	6198500
748	2021-01-06T00:00:00	3.89	3.9	3.82	3.84	4918000
749	2021-01-07T00:00:00	3.88	3.98	3.82	3.85	9146500
750	2021-01-08T00:00:00	3.9	4.15	3.85	4.02	37178500
751	2021-01-11T00:00:00	4.12	4.14	3.95	4.01	15183500
752	2021-01-12T00:00:00	4.04	4.57	4.01	4.5	250242000
753	2021-01-13T00:00:00	4.48	4.58	4.23	4.27	110622500
754	2021-01-14T00:00:00	4.3	4.4	4.19	4.21	45688500
755	2021-01-15T00:00:00	4.18	4.3	4.14	4.19	12121500
756	2021-01-18T00:00:00	4.2	4.2	4.04	4.06	33013500
757	2021-01-19T00:00:00	4.09	4.14	4.04	4.06	18889000
758	2021-01-20T00:00:00	4.06	4.19	4.04	4.1	18219000
759	2021-01-21T00:00:00	4.12	4.42	4.12	4.25	143822500
760	2021-01-22T00:00:00	4.28	4.33	4.07	4.11	54062500
761	2021-01-25T00:00:00	4.15	4.29	4.12	4.13	36610000
762	2021-01-26T00:00:00	4.15	4.17	4.09	4.11	22538500
763	2021-01-27T00:00:00	4.1	4.16	4.09	4.1	11532000
764	2021-01-28T00:00:00	4.13	4.14	4.05	4.09	31212500
765	2021-01-29T00:00:00	4.1	4.54	4.1	4.39	141575000
766	2021-02-01T00:00:00	4.49	4.65	4.47	4.52	65107000
767	2021-02-02T00:00:00	4.5	4.67	4.46	4.49	34216500
768	2021-02-03T00:00:00	4.65	4.71	4.6	4.67	59324500
769	2021-02-04T00:00:00	4.63	4.7	4.52	4.56	19245500
770	2021-02-08T00:00:00	4.56	4.58	4.42	4.46	12233000
771	2021-02-09T00:00:00	4.48	4.51	4.41	4.45	8473000
772	2021-02-10T00:00:00	4.5	4.66	4.43	4.54	106876000
773	2021-02-11T00:00:00	4.58	4.58	4.26	4.33	47091000
774	2021-02-12T00:00:00	4.3	4.35	4.23	4.25	5786000
775	2021-02-15T00:00:00	4.31	4.35	4.15	4.17	11990000
776	2021-02-16T00:00:00	4.2	4.23	4.15	4.16	8411000
777	2021-02-17T00:00:00	4.15	4.25	4.14	4.15	15512000
778	2021-02-18T00:00:00	4.19	4.19	4.09	4.1	29300500
779	2021-02-19T00:00:00	4.13	4.2	4.08	4.12	18588000
780	2021-02-22T00:00:00	4.11	4.17	4.05	4.07	13037000
781	2021-02-23T00:00:00	4.12	4.19	4.08	4.13	11452000
782	2021-02-24T00:00:00	4.13	4.14	4.02	4.04	8465500
783	2021-02-25T00:00:00	4.05	4.27	4.03	4.18	32179000
784	2021-02-26T00:00:00	4.25	4.25	4.11	4.18	9323000
785	2021-03-01T00:00:00	4.17	4.17	4.03	4.07	9207000
786	2021-03-02T00:00:00	4.1	4.15	4.05	4.12	8400000
787	2021-03-03T00:00:00	4.14	4.17	4.1	4.13	8866000
788	2021-03-04T00:00:00	4.01	4.05	3.94	3.96	33106000
789	2021-03-05T00:00:00	4	4.03	3.94	4	8126000
790	2021-03-08T00:00:00	4.09	4.09	3.9	3.92	10355500
791	2021-03-09T00:00:00	3.94	3.95	3.83	3.87	13915500
792	2021-03-10T00:00:00	3.9	3.93	3.84	3.85	7559000
793	2021-03-11T00:00:00	3.88	3.88	3.66	3.74	17168000
794	2021-03-12T00:00:00	3.82	3.9	3.7	3.87	5036000
795	2021-03-15T00:00:00	3.97	4.01	3.92	3.99	18736000
796	2021-03-16T00:00:00	4.08	4.08	3.91	3.97	3992500
797	2021-03-17T00:00:00	4.05	4.16	3.97	4.1	13287500
798	2021-03-18T00:00:00	4.19	4.28	4.1	4.12	49488500
799	2021-03-19T00:00:00	4.13	4.3	4.06	4.26	38243500
800	2021-03-22T00:00:00	4.3	4.35	4.2	4.22	14675000
801	2021-03-24T00:00:00	4.22	4.28	4.15	4.17	3011500
802	2021-03-25T00:00:00	4.25	4.25	4.12	4.14	7633000
803	2021-03-26T00:00:00	4.2	4.24	4.08	4.1	8075500
804	2021-03-29T00:00:00	4.15	4.15	3.95	3.98	11930000
805	2021-03-30T00:00:00	4	4	3.93	3.97	4552000
806	2021-03-31T00:00:00	3.99	4.05	3.96	3.98	6500500
807	2021-04-01T00:00:00	4.06	4.08	3.9	3.94	6779500
808	2021-04-02T00:00:00	3.98	3.98	3.92	3.93	1999000
809	2021-04-05T00:00:00	3.92	3.99	3.84	3.86	3868500
810	2021-04-06T00:00:00	3.93	3.94	3.79	3.84	9965500
811	2021-04-07T00:00:00	3.89	3.89	3.79	3.82	2840000
812	2021-04-08T00:00:00	3.85	3.89	3.8	3.86	2194500
813	2021-04-09T00:00:00	3.89	3.89	3.8	3.85	3071000
814	2021-04-12T00:00:00	3.9	3.9	3.82	3.83	2154000
815	2021-04-13T00:00:00	3.83	3.85	3.78	3.81	2118000
816	2021-04-14T00:00:00	3.8	3.93	3.78	3.8	6866000
817	2021-04-15T00:00:00	3.82	3.85	3.77	3.78	2500500
818	2021-04-16T00:00:00	3.78	3.8	3.77	3.78	671000
819	2021-04-19T00:00:00	3.76	3.83	3.76	3.78	6553500
820	2021-04-20T00:00:00	3.8	3.84	3.78	3.82	2060000
821	2021-04-21T00:00:00	3.85	3.85	3.75	3.76	3596000
822	2021-04-22T00:00:00	3.76	3.8	3.72	3.74	6374000
823	2021-04-23T00:00:00	3.72	3.75	3.69	3.72	2290500
824	2021-04-26T00:00:00	3.7	3.72	3.64	3.65	6581000
825	2021-04-27T00:00:00	3.77	3.77	3.59	3.61	9820000
826	2021-04-28T00:00:00	3.64	3.75	3.64	3.68	3611500
827	2021-04-29T00:00:00	3.68	3.68	3.6	3.63	2816000
828	2021-04-30T00:00:00	3.6	3.67	3.56	3.6	11072500
829	2021-05-03T00:00:00	3.62	3.62	3.55	3.57	2805500
830	2021-05-04T00:00:00	3.56	3.6	3.55	3.6	1955500
831	2021-05-05T00:00:00	3.64	3.73	3.6	3.68	4346500
832	2021-05-06T00:00:00	3.74	3.74	3.65	3.69	2293500
833	2021-05-17T00:00:00	3.9	4.05	3.86	3.99	38306000
834	2021-05-18T00:00:00	4.01	4.01	3.88	3.9	12775000
835	2021-05-19T00:00:00	4.02	4.26	4.02	4.11	65424500
836	2021-05-20T00:00:00	4.13	4.3	4.12	4.18	48238000
837	2021-05-21T00:00:00	4.19	4.33	4.13	4.24	39830500
838	2021-05-24T00:00:00	4.23	4.24	4.13	4.15	10345500
839	2021-05-25T00:00:00	4.14	4.15	4.07	4.09	6222500
840	2021-05-26T00:00:00	4.09	4.23	4.01	4.16	19612000
841	2021-05-27T00:00:00	4.27	4.44	4.21	4.27	75177500
842	2021-05-28T00:00:00	4.3	4.35	4.22	4.25	16020500
843	2021-05-31T00:00:00	4.3	4.3	4.13	4.18	33935500
844	2021-06-01T00:00:00	4.2	4.25	4.11	4.16	21445500
845	2021-06-02T00:00:00	4.13	4.17	4.09	4.1	18739000
846	2021-06-03T00:00:00	4.1	4.14	4.07	4.09	10907500
847	2021-06-04T00:00:00	4.11	4.13	4.05	4.08	11846500
848	2021-06-07T00:00:00	4.17	4.19	4.06	4.08	13305500
849	2021-06-08T00:00:00	4.1	4.26	4.06	4.15	20816500
850	2021-06-09T00:00:00	4.18	4.36	4.13	4.22	59628000
851	2021-06-10T00:00:00	4.25	4.36	4.21	4.22	49097500
852	2021-06-11T00:00:00	4.22	4.3	4.17	4.19	29912000
853	2021-06-14T00:00:00	4.25	4.31	4.15	4.24	28725000
854	2021-06-15T00:00:00	4.26	4.83	4.25	4.69	312971000
855	2021-06-16T00:00:00	4.82	4.88	4.43	4.47	114968500
856	2021-06-17T00:00:00	4.46	4.57	4.29	4.36	57436500
857	2021-06-18T00:00:00	4.37	4.37	4.28	4.3	32301500
858	2021-06-21T00:00:00	4.28	4.32	4.17	4.19	24002500
859	2021-06-22T00:00:00	4.24	4.25	4.11	4.12	37405500
860	2021-06-23T00:00:00	4.14	4.25	4.11	4.16	23641000
861	2021-06-24T00:00:00	4.17	4.22	4.1	4.12	15439500
862	2021-06-25T00:00:00	4.11	4.13	4.05	4.09	28549000
863	2021-06-28T00:00:00	4.15	4.15	4.03	4.04	28314000
864	2021-06-29T00:00:00	4.06	4.16	4.05	4.13	7074500
865	2021-06-30T00:00:00	4.18	4.24	4.14	4.18	14860500
866	2021-07-01T00:00:00	4.14	4.21	4.11	4.15	8627500
867	2021-07-02T00:00:00	4.18	4.19	4.05	4.07	12296500
868	2021-07-05T00:00:00	4.09	4.09	3.99	4.01	29472500
869	2021-07-06T00:00:00	4.05	4.07	3.96	3.98	11188000
870	2021-07-07T00:00:00	4	4.03	3.92	3.93	15037500
871	2021-07-08T00:00:00	3.93	4.1	3.93	4.02	11649000
872	2021-07-09T00:00:00	4.01	4.02	3.94	3.96	7944000
873	2021-07-12T00:00:00	3.96	3.98	3.9	3.91	9665000
874	2021-07-13T00:00:00	3.9	3.94	3.88	3.9	6929500
875	2021-07-14T00:00:00	3.88	3.93	3.83	3.91	18951500
876	2021-07-15T00:00:00	3.91	4.1	3.88	4.06	38930500
877	2021-07-16T00:00:00	4.06	4.09	3.97	3.99	6741500
878	2021-07-19T00:00:00	3.99	4.01	3.91	4	6092000
879	2021-07-23T00:00:00	4	4	3.93	3.97	9206000
880	2021-07-26T00:00:00	3.99	4	3.92	3.93	3099500
881	2021-07-27T00:00:00	3.9	4	3.87	3.89	13093500
882	2021-07-28T00:00:00	3.89	3.95	3.85	3.88	11616500
883	2021-07-29T00:00:00	3.88	3.9	3.81	3.82	6512500
884	2021-07-30T00:00:00	3.88	3.88	3.78	3.81	7296000
885	2021-08-02T00:00:00	3.81	3.9	3.8	3.88	3107500
886	2021-08-03T00:00:00	3.86	3.95	3.85	3.9	5177000
887	2021-08-04T00:00:00	3.91	3.94	3.85	3.88	5700000
888	2021-08-05T00:00:00	3.9	3.93	3.84	3.85	7033000
889	2021-08-06T00:00:00	3.92	3.92	3.84	3.85	3381500
890	2021-08-09T00:00:00	3.88	3.96	3.84	3.84	9981000
891	2021-08-10T00:00:00	3.84	3.86	3.8	3.81	7472000
892	2021-08-11T00:00:00	3.85	3.86	3.8	3.81	5575000
893	2021-08-12T00:00:00	3.8	3.85	3.77	3.79	2063500
894	2021-08-13T00:00:00	3.78	3.84	3.76	3.79	2279000
895	2021-08-16T00:00:00	3.79	3.79	3.71	3.76	5121000
896	2021-08-17T00:00:00	3.76	3.82	3.74	3.75	2683500
897	2021-08-20T00:00:00	3.8	3.83	3.75	3.8	3005500
898	2021-08-23T00:00:00	3.8	3.87	3.76	3.85	4582000
899	2021-08-24T00:00:00	3.88	3.88	3.8	3.8	4826500
900	2021-08-25T00:00:00	3.85	3.85	3.77	3.78	3523000
901	2021-08-26T00:00:00	3.8	3.82	3.7	3.72	3969500
902	2021-08-27T00:00:00	3.7	3.75	3.65	3.7	26430500
903	2021-08-30T00:00:00	3.8	3.8	3.7	3.72	2605500
904	2021-08-31T00:00:00	3.72	3.75	3.7	3.71	2982500
905	2021-09-01T00:00:00	3.7	3.76	3.69	3.72	4012500
906	2021-09-02T00:00:00	3.72	3.75	3.66	3.68	2253500
907	2021-09-03T00:00:00	3.68	3.73	3.65	3.68	2235000
908	2021-09-06T00:00:00	3.75	3.75	3.64	3.65	2121500
909	2021-09-07T00:00:00	3.69	3.69	3.61	3.63	4270000
910	2021-09-08T00:00:00	3.63	3.67	3.58	3.63	21301000
911	2021-09-09T00:00:00	3.69	3.7	3.62	3.65	5523000
912	2021-09-10T00:00:00	3.63	3.69	3.63	3.65	2072500
913	2021-09-13T00:00:00	3.7	3.76	3.66	3.68	4587500
914	2021-09-14T00:00:00	3.68	3.68	3.5	3.54	10853000
915	2021-09-15T00:00:00	3.55	3.58	3.51	3.57	5144000
916	2021-09-16T00:00:00	3.57	3.63	3.56	3.61	2504500
917	2021-09-17T00:00:00	3.61	3.65	3.56	3.59	5417000
918	2021-09-20T00:00:00	3.59	3.59	3.53	3.54	5133500
919	2021-09-21T00:00:00	3.54	3.56	3.49	3.51	8263000
920	2021-09-22T00:00:00	3.55	3.55	3.37	3.49	8681500
921	2021-09-23T00:00:00	3.51	3.51	3.28	3.4	13162000
922	2021-09-24T00:00:00	3.32	3.46	3.22	3.25	14915000
923	2021-09-27T00:00:00	3.24	3.3	3.2	3.24	4040500
924	2021-09-28T00:00:00	3.29	3.5	3.26	3.41	5915000
925	2021-09-29T00:00:00	3.4	3.4	3.28	3.31	1826500
926	2021-09-30T00:00:00	3.31	4.31	3.1	4	32484500
927	2021-10-01T00:00:00	3.68	3.74	3.58	3.62	9961500
928	2021-10-04T00:00:00	3.6	3.6	3.52	3.56	1358500
929	2021-10-05T00:00:00	3.57	3.57	3.45	3.46	3690000
930	2021-10-06T00:00:00	3.48	3.48	3.39	3.42	1476500
931	2021-10-07T00:00:00	3.45	3.5	3.39	3.4	2102500
932	2021-10-08T00:00:00	3.4	3.44	3.32	3.41	522000
933	2021-10-11T00:00:00	3.37	3.4	3.3	3.32	2316500
934	2021-10-12T00:00:00	3.31	3.44	3.3	3.37	2350000
935	2021-10-13T00:00:00	3.35	3.45	3.32	3.36	2370000
936	2021-10-14T00:00:00	3.32	3.53	3.32	3.45	7876000
937	2021-10-15T00:00:00	3.42	3.51	3.42	3.48	4180000
938	2021-10-18T00:00:00	3.45	3.5	3.4	3.41	1431500
939	2021-10-20T00:00:00	3.43	3.51	3.41	3.45	1710500
940	2021-10-21T00:00:00	3.44	3.5	3.38	3.4	2286000
941	2021-10-22T00:00:00	3.37	3.43	3.36	3.41	1984000
942	2021-10-25T00:00:00	3.34	3.43	3.34	3.39	1019500
943	2021-10-26T00:00:00	3.38	3.43	3.35	3.36	1805500
944	2021-10-27T00:00:00	3.43	3.53	3.42	3.5	1775500
945	2021-10-28T00:00:00	3.5	3.56	3.49	3.54	2034500
946	2021-10-29T00:00:00	3.54	3.54	3.42	3.49	2480500
947	2021-11-01T00:00:00	3.46	3.57	3.43	3.49	5168500
948	2021-11-02T00:00:00	3.5	3.52	3.45	3.47	1334500
949	2021-11-03T00:00:00	3.47	3.63	3.45	3.6	5493000
950	2021-11-04T00:00:00	3.58	3.7	3.58	3.67	5747500
951	2021-11-05T00:00:00	3.7	3.7	3.6	3.62	2453000
952	2021-11-08T00:00:00	3.62	3.68	3.55	3.57	1522500
953	2021-11-09T00:00:00	3.52	3.6	3.48	3.52	4804500
954	2021-11-10T00:00:00	3.5	3.6	3.46	3.55	5394000
955	2021-11-11T00:00:00	3.53	3.64	3.49	3.5	3664500
956	2021-11-12T00:00:00	3.5	3.53	3.46	3.5	2483000
957	2021-11-15T00:00:00	3.41	3.49	3.33	3.35	3959500
958	2021-11-16T00:00:00	3.35	3.42	3.35	3.41	2151500
959	2021-11-17T00:00:00	3.41	3.46	3.35	3.37	2172000
960	2021-11-18T00:00:00	3.43	3.45	3.31	3.35	1350000
961	2021-11-19T00:00:00	3.33	3.6	3.32	3.4	4186500
962	2021-11-22T00:00:00	3.4	3.4	3.31	3.33	3883500
963	2021-11-23T00:00:00	3.4	3.4	3.27	3.28	2484500
964	2021-11-24T00:00:00	3.29	3.3	3.21	3.25	2262500
965	2021-11-25T00:00:00	3.29	3.3	3.17	3.19	3239000
966	2021-11-26T00:00:00	3.29	3.29	3.16	3.19	4828500
967	2021-11-29T00:00:00	3.17	3.25	3.16	3.23	662500
968	2021-11-30T00:00:00	3.24	3.4	3.19	3.32	6190000
969	2021-12-01T00:00:00	3.32	3.36	3.26	3.28	1218000
970	2021-12-02T00:00:00	3.3	3.3	3.07	3.11	5115000
971	2021-12-03T00:00:00	3.15	3.23	3.1	3.18	5629000
972	2021-12-06T00:00:00	3.18	3.51	3.15	3.45	7561000
973	2021-12-07T00:00:00	3.44	3.47	3.33	3.35	1638500
974	2021-12-08T00:00:00	3.4	3.41	3.3	3.33	1890000
975	2021-12-09T00:00:00	3.37	3.37	3.24	3.25	1007500
976	2021-12-10T00:00:00	3.2	3.21	3.12	3.19	3644000
977	2021-12-13T00:00:00	3.18	3.28	3.1	3.12	5446500
978	2021-12-14T00:00:00	3.15	3.18	3.09	3.15	3623500
979	2021-12-15T00:00:00	3.17	3.43	3.17	3.39	10096000
980	2021-12-16T00:00:00	3.33	3.33	3.18	3.2	4291000
981	2021-12-17T00:00:00	3.29	3.3	3.17	3.19	2658000
982	2021-12-20T00:00:00	3.24	3.27	3.2	3.22	2470500
983	2021-12-21T00:00:00	3.21	3.29	3.2	3.21	2199000
984	2021-12-22T00:00:00	3.25	3.3	3.21	3.26	2658000
985	2021-12-23T00:00:00	3.29	3.38	3.24	3.26	3742500
986	2021-12-24T00:00:00	3.31	3.31	3.24	3.25	4869000
987	2021-12-27T00:00:00	3.25	3.29	3.22	3.24	1765000
988	2021-12-28T00:00:00	3.28	3.33	3.24	3.26	8591500
989	2021-12-29T00:00:00	3.29	3.5	3.24	3.42	13551500
990	2021-12-30T00:00:00	3.49	3.6	3.39	3.45	22927500
991	2021-12-31T00:00:00	3.42	3.48	3.35	3.44	13121500
992	2022-01-03T00:00:00	3.39	3.39	3.3	3.32	6153000
993	2022-01-04T00:00:00	3.31	3.49	3.3	3.42	6681000
994	2022-01-05T00:00:00	3.4	3.42	3.36	3.38	2162500
995	2022-01-06T00:00:00	3.38	3.38	3.28	3.3	5077500
996	2022-01-07T00:00:00	3.33	3.34	3.27	3.32	1884000
997	2022-01-10T00:00:00	3.33	3.35	3.3	3.32	1713000
998	2022-01-11T00:00:00	3.39	3.39	3.29	3.32	5735000
999	2022-01-12T00:00:00	3.37	3.39	3.3	3.34	5464500
1000	2022-01-13T00:00:00	3.38	3.38	3.3	3.33	2190500
1001	2022-01-14T00:00:00	3.34	3.36	3.31	3.32	2720500
1002	2022-01-17T00:00:00	3.31	3.32	3.26	3.27	2484500
1003	2022-01-18T00:00:00	3.3	3.32	3.25	3.26	2048000
1004	2022-01-19T00:00:00	3.26	3.26	3.14	3.16	3861000
1005	2022-01-20T00:00:00	3.16	3.16	3.08	3.1	11450000
1006	2022-01-21T00:00:00	3.13	3.17	3.1	3.1	3773000
1007	2022-01-24T00:00:00	3.14	3.14	3.08	3.09	3145500
1008	2022-01-25T00:00:00	3.15	3.15	3.07	3.09	4628500
1009	2022-01-26T00:00:00	3.1	3.12	3.05	3.07	3291500
1010	2022-01-27T00:00:00	3.11	3.13	3.08	3.11	6490500
1011	2022-01-28T00:00:00	3.14	3.16	3.1	3.13	3099500
1012	2022-01-31T00:00:00	3.16	3.16	3.12	3.13	895000
1013	2022-02-01T00:00:00	3.18	3.25	3.18	3.23	3010000
1014	2022-02-02T00:00:00	3.25	3.25	3.2	3.23	1374000
1015	2022-02-03T00:00:00	3.3	3.44	3.25	3.26	7730500
1016	2022-02-04T00:00:00	3.3	3.3	3.2	3.22	2483500
1017	2022-02-07T00:00:00	3.24	3.24	3.17	3.18	2414500
1018	2022-02-08T00:00:00	3.2	3.37	3.2	3.35	10169500
1019	2022-02-09T00:00:00	3.34	3.49	3.34	3.38	13780000
1020	2022-02-10T00:00:00	3.39	3.39	3.24	3.26	5218000
1021	2022-02-11T00:00:00	3.23	3.59	3.24	3.42	11988500
1022	2022-02-14T00:00:00	3.39	3.49	3.27	3.42	6439000
1023	2022-02-15T00:00:00	3.43	3.57	3.37	3.53	22714500
1024	2022-02-16T00:00:00	3.67	3.67	3.48	3.59	23646000
1025	2022-02-17T00:00:00	3.55	3.55	3.41	3.47	8856000
1026	2022-02-18T00:00:00	3.41	3.54	3.41	3.48	8799000
1027	2022-02-21T00:00:00	3.44	3.44	3.27	3.3	8946500
1028	2022-02-22T00:00:00	3.31	3.31	3.17	3.25	7408500
1029	2022-02-23T00:00:00	3.25	3.35	3.2	3.26	2476000
1030	2022-02-24T00:00:00	3.22	3.3	3.1	3.22	14456500
1031	2022-02-25T00:00:00	3.17	3.33	3.17	3.28	5461000
1032	2022-02-28T00:00:00	3.24	3.32	3.19	3.27	5003000
1033	2022-03-01T00:00:00	3.3	3.34	3.22	3.26	5841000
1034	2022-03-02T00:00:00	3.24	3.24	3.2	3.2	1081500
1035	2022-03-03T00:00:00	3.2	3.28	3.1	3.2	7600000
1036	2022-03-04T00:00:00	3.19	3.2	3.13	3.15	1600000
1037	2022-03-07T00:00:00	3.18	3.18	3.04	3.09	4581000
1038	2022-03-08T00:00:00	3.1	3.14	3.04	3.08	2408000
1039	2022-03-09T00:00:00	3.03	3.13	3.02	3.08	4318500
1040	2022-03-10T00:00:00	3.1	3.15	3.04	3.06	4782000
1041	2022-03-11T00:00:00	3.06	3.09	3.03	3.08	2350000
1042	2022-03-14T00:00:00	3.04	3.08	3.02	3.05	1017000
1043	2022-03-15T00:00:00	3.03	3.07	2.99	3.03	2453500
1044	2022-03-16T00:00:00	3.07	3.14	3	3.02	6643000
1045	2022-03-17T00:00:00	3.01	3.07	2.97	3.02	4858500
1046	2022-03-18T00:00:00	3	3.04	2.88	2.92	8827000
1047	2022-03-21T00:00:00	2.99	3.03	2.93	2.98	2323500
1048	2022-03-22T00:00:00	2.94	3	2.9	2.93	3953500
1049	2022-03-24T00:00:00	2.93	2.94	2.89	2.92	3167000
1050	2022-03-25T00:00:00	2.93	2.94	2.9	2.91	5963000
1051	2022-03-28T00:00:00	2.91	3.1	2.88	3.02	6608000
1052	2022-03-29T00:00:00	3.06	3.16	3	3.11	11176000
1053	2022-03-30T00:00:00	3.09	3.24	2.9	3.11	38419500
1054	2022-03-31T00:00:00	3.11	3.22	2.92	3.14	56072000
1055	2022-04-01T00:00:00	3.12	3.12	3.05	3.1	6072000
1056	2022-04-04T00:00:00	3	3.08	2.88	2.92	16012000
1057	2022-04-05T00:00:00	2.9	2.98	2.89	2.91	5705000
1058	2022-04-06T00:00:00	2.92	2.97	2.9	2.91	5265000
1059	2022-04-07T00:00:00	2.95	2.95	2.9	2.9	7698000
1060	2022-04-08T00:00:00	2.94	2.95	2.88	2.93	6916000
1061	2022-04-11T00:00:00	3.02	3.13	3.02	3.1	11358000
1062	2022-04-12T00:00:00	3.13	3.13	3.01	3.07	7524500
1063	2022-04-13T00:00:00	3.06	3.19	3.03	3.06	17800000
1064	2022-04-14T00:00:00	3.05	3.1	3.02	3.08	4445500
1065	2022-04-15T00:00:00	3.12	3.14	3.08	3.12	4820500
1066	2022-04-18T00:00:00	3.1	3.2	3.08	3.09	6124500
1067	2022-04-19T00:00:00	3.1	3.13	3.01	3.02	4723000
1068	2022-04-20T00:00:00	3.05	3.06	2.95	2.97	4453000
1069	2022-04-21T00:00:00	3	3	2.91	2.92	6633000
1070	2022-04-22T00:00:00	2.92	2.96	2.9	2.94	2474500
1071	2022-04-25T00:00:00	3	3.04	2.96	2.96	4309000
1072	2022-04-26T00:00:00	3	3	2.88	2.9	6426500
1073	2022-04-27T00:00:00	2.91	2.93	2.88	2.9	4226500
1074	2022-04-28T00:00:00	2.9	2.91	2.81	2.84	8822000
1075	2022-05-09T00:00:00	2.85	2.85	2.64	2.67	6849000
1076	2022-05-10T00:00:00	2.69	2.73	2.65	2.7	6111500
1077	2022-05-11T00:00:00	2.7	2.7	2.51	2.6	6320500
1078	2022-05-12T00:00:00	2.69	2.69	2.53	2.64	3209000
1079	2022-05-13T00:00:00	2.58	2.71	2.57	2.66	1409500
1080	2022-05-16T00:00:00	2.65	2.66	2.5	2.54	5205000
1081	2022-05-17T00:00:00	2.51	2.6	2.51	2.56	2918000
1082	2022-05-18T00:00:00	2.6	2.63	2.52	2.6	2994500
1083	2022-05-19T00:00:00	2.64	2.65	2.57	2.59	2651500
1084	2022-05-20T00:00:00	2.59	2.7	2.53	2.58	19219500
1085	2022-05-23T00:00:00	2.58	2.6	2.49	2.5	6123500
1086	2022-05-24T00:00:00	2.51	2.54	2.49	2.5	4268000
1087	2022-05-25T00:00:00	2.52	2.58	2.47	2.52	15143000
1088	2022-05-26T00:00:00	2.52	2.59	2.51	2.58	5745000
1089	2022-05-27T00:00:00	2.64	2.75	2.63	2.68	15469500
1090	2022-05-30T00:00:00	2.66	2.7	2.66	2.66	1722000
1091	2022-05-31T00:00:00	2.64	2.7	2.61	2.62	1674000